Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,140.67 -46.12 (-0.07%) CMC Crypto 200
1,404.87 -13.01 (-0.92%)
Cemtrex, Inc. (CETXP)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:37AM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 13 Jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 12 Jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 11 Jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 10 Jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 07 Jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 06 Jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 05 Jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 04 Jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 03 Jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 31 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 30 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 29 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 28 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 200 |
| 24 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 23 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 22 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 21 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 20 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 17 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 16 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 15 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 14 May 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 0.2000 | 500 |
| 13 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 10 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 09 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 08 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 07 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 06 May 2024 | 0.2380 | 0.2380 | 0.2000 | 0.2000 | 0.2000 | 22,300 |
| 03 May 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
| 02 May 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
| 01 May 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
| 30 Apr 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
| 29 Apr 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 700 |
| 26 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 25 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 24 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 23 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
| 22 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 19 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 18 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 17 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 16 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 15 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 12 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 11 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 100 |
| 10 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 300 |
| 09 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 08 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 200 |
| 05 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 04 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 03 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 02 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 01 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 28 Mar 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 27 Mar 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 1,800 |
| 27 Mar 2024 | 105:100 Stock split | |||||
| 26 Mar 2024 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | - |
| 25 Mar 2024 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | 5,355 |
| 22 Mar 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | - |
| 21 Mar 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 13,230 |
| 20 Mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 1,050 |
| 19 Mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 4,200 |
| 18 Mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | - |
| 15 Mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | - |
| 14 Mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 6,300 |
| 13 Mar 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 105 |
| 12 Mar 2024 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | - |
| 11 Mar 2024 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | - |
| 08 Mar 2024 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | - |
| 07 Mar 2024 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | - |
| 06 Mar 2024 | 0.5238 | 0.5714 | 0.4667 | 0.5714 | 0.5714 | 19,740 |
| 05 Mar 2024 | 0.4476 | 0.4476 | 0.4476 | 0.4476 | 0.4476 | - |
| 04 Mar 2024 | 0.3810 | 0.4476 | 0.3333 | 0.4476 | 0.4476 | 7,770 |
| 01 Mar 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
| 29 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
| 28 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
| 27 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
| 26 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 105 |
| 23 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
| 22 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
| 21 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
| 20 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
| 16 Feb 2024 | 0.4762 | 0.4762 | 0.4000 | 0.4762 | 0.4762 | 17,325 |
| 15 Feb 2024 | 0.4381 | 0.4381 | 0.3810 | 0.3810 | 0.3810 | 5,355 |
| 14 Feb 2024 | 0.4381 | 0.4381 | 0.4381 | 0.4381 | 0.4381 | 7,875 |
| 13 Feb 2024 | 0.4381 | 0.4400 | 0.3971 | 0.4381 | 0.4381 | 8,295 |
| 12 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
| 09 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
| 08 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
| 07 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
| 06 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
| 05 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 13,965 |
| 02 Feb 2024 | 0.4238 | 0.4238 | 0.4238 | 0.4238 | 0.4238 | 1,785 |
| 01 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 14,805 |
| 31 Jan 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 105 |
| 30 Jan 2024 | 0.4381 | 0.4381 | 0.3810 | 0.3810 | 0.3810 | 17,220 |
| 29 Jan 2024 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | - |
| 26 Jan 2024 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | - |
| 25 Jan 2024 | 0.3333 | 0.4381 | 0.1905 | 0.3429 | 0.3429 | 16,065 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.